4.95
+0.46(+10.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 15, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 14, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 13, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 12, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 11, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 08, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 07, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 06, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 05, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 04, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 01, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 30, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 28, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 27, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 24, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 23, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 22, 2023 | 5.7 | 5.62 | 5.62 | 5.94 | 5.5 | 6.42M |
| November 21, 2023 | 5.2 | 5.66 | 5.66 | 5.8 | 5.14 | 8.69M |
| November 20, 2023 | 5.2 | 5.17 | 5.17 | 5.32 | 5.03 | 2.38M |
| November 17, 2023 | 5.1 | 5.23 | 5.23 | 5.29 | 4.99 | 2.48M |
| November 16, 2023 | 5.4 | 5.1 | 5.1 | 5.4 | 5.09 | 3M |
| November 15, 2023 | 5.19 | 5.43 | 5.43 | 5.45 | 5.19 | 4.04M |
| November 14, 2023 | 5.16 | 5.13 | 5.13 | 5.28 | 5 | 7.44M |
| November 13, 2023 | 5.23 | 5.15 | 5.15 | 5.45 | 4.96 | 4.52M |
| November 10, 2023 | 5.17 | 5.26 | 5.26 | 5.35 | 4.88 | 7.58M |
| November 09, 2023 | 5.18 | 5.27 | 5.27 | 5.35 | 5.11 | 7.15M |
| November 08, 2023 | 5.1 | 5.15 | 5.15 | 5.4 | 5.03 | 4.47M |
| November 07, 2023 | 5 | 5.06 | 5.06 | 5.25 | 4.88 | 5.53M |
| November 06, 2023 | 4.8 | 4.95 | 4.95 | 5.05 | 4.8 | 5.29M |
| November 03, 2023 | 4.4 | 4.63 | 4.63 | 4.63 | 4.34 | 2.24M |
| November 02, 2023 | 4.38 | 4.35 | 4.35 | 4.44 | 4.23 | 2.01M |
| November 01, 2023 | 4.48 | 4.28 | 4.28 | 4.55 | 4.22 | 2.1M |
| October 31, 2023 | 4.58 | 4.43 | 4.43 | 4.63 | 4.36 | 3.65M |
| October 30, 2023 | 4.16 | 4.52 | 4.52 | 4.57 | 4.16 | 5.31M |
| October 27, 2023 | 3.96 | 4.18 | 4.18 | 4.28 | 3.89 | 4.91M |
| October 26, 2023 | 4.04 | 3.85 | 3.85 | 4.07 | 3.74 | 3.21M |
| October 25, 2023 | 4.19 | 4.02 | 4.02 | 4.43 | 3.98 | 2.91M |
| October 24, 2023 | 4 | 4.13 | 4.13 | 4.18 | 4 | 1.59M |
| October 20, 2023 | 4.14 | 4.1 | 4.1 | 4.18 | 3.96 | 2.89M |
| October 19, 2023 | 4.37 | 4.18 | 4.18 | 4.37 | 4.14 | 1.09M |
| October 18, 2023 | 4.48 | 4.26 | 4.26 | 4.45 | 4.21 | 1.3M |
| October 17, 2023 | 4.64 | 4.46 | 4.46 | 4.64 | 4.4 | 940,500 |
| October 16, 2023 | 4.65 | 4.44 | 4.44 | 4.66 | 4.34 | 2.28M |
| October 13, 2023 | 4.56 | 4.58 | 4.58 | 4.78 | 4.5 | 2.08M |
| October 12, 2023 | 4.81 | 4.77 | 4.77 | 4.9 | 4.54 | 2.25M |
| October 11, 2023 | 4.53 | 4.67 | 4.67 | 4.87 | 4.48 | 2.82M |
| October 10, 2023 | 4.49 | 4.53 | 4.53 | 4.71 | 4.39 | 3.51M |
| October 09, 2023 | 4.38 | 4.38 | 4.38 | 4.56 | 4.28 | 4.36M |
| October 06, 2023 | 4.12 | 4.19 | 4.19 | 4.29 | 4.12 | 628,000 |
| October 05, 2023 | 4.01 | 4.04 | 4.04 | 4.16 | 3.88 | 742,500 |
| October 04, 2023 | 4.16 | 4.01 | 4.01 | 4.16 | 3.89 | 925,000 |
| October 03, 2023 | 4.52 | 4.18 | 4.18 | 4.65 | 4.14 | 1.34M |
| September 29, 2023 | 4.89 | 4.65 | 4.65 | 4.93 | 4.6 | 910,000 |
| September 28, 2023 | 4.82 | 4.87 | 4.87 | 5 | 4.77 | 1.17M |
| September 27, 2023 | 4.63 | 4.87 | 4.87 | 5.04 | 4.52 | 4.45M |
| September 26, 2023 | 4.98 | 4.59 | 4.59 | 4.98 | 4.59 | 1.81M |
| September 25, 2023 | 4.82 | 4.86 | 4.86 | 4.93 | 4.76 | 1.04M |
| September 22, 2023 | 4.68 | 4.88 | 4.88 | 4.9 | 4.61 | 2.91M |
| September 21, 2023 | 4.85 | 4.7 | 4.7 | 4.9 | 4.68 | 1.81M |